Ares Acquisition Corporat... (AACT)
NYSE: AACT
· Real-Time Price · USD
11.40
0.01 (0.09%)
At close: Aug 19, 2025, 3:59 PM
11.38
-0.22%
After-hours: Aug 19, 2025, 05:30 PM EDT
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.40 | 11.43 | 11.39 | 11.39 | 11.39 | 0.00% | 197,879 |
| Aug 18, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.39 | 0.09% | 393,700 |
| Aug 15, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.38 | -0.09% | 45,500 |
| Aug 14, 2025 | 11.37 | 11.40 | 11.36 | 11.39 | 11.39 | 0.09% | 245,732 |
| Aug 13, 2025 | 11.38 | 11.41 | 11.37 | 11.38 | 11.38 | 0.00% | 112,353 |
| Aug 12, 2025 | 11.39 | 11.41 | 11.37 | 11.38 | 11.38 | -0.26% | 38,100 |
| Aug 11, 2025 | 11.40 | 11.44 | 11.38 | 11.41 | 11.41 | 0.09% | 88,700 |
| Aug 8, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.09% | 33,619 |
| Aug 7, 2025 | 11.40 | 11.44 | 11.36 | 11.39 | 11.39 | -0.18% | 224,559 |
| Aug 6, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | 0.00% | 269,600 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | 0.09% | 94,001 |
| Aug 4, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.09% | 45,248 |
| Aug 1, 2025 | 11.39 | 11.43 | 11.39 | 11.41 | 11.41 | 0.09% | 268,700 |
| Jul 31, 2025 | 11.40 | 11.44 | 11.40 | 11.40 | 11.40 | -0.44% | 193,731 |
| Jul 30, 2025 | 11.44 | 11.45 | 11.41 | 11.45 | 11.45 | 0.26% | 2,024,243 |
| Jul 29, 2025 | 11.41 | 11.43 | 11.40 | 11.42 | 11.42 | 0.09% | 459,200 |
| Jul 28, 2025 | 11.43 | 11.44 | 11.41 | 11.41 | 11.41 | -0.35% | 142,464 |
| Jul 25, 2025 | 11.43 | 11.46 | 11.40 | 11.45 | 11.45 | 0.44% | 80,927 |
| Jul 24, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | 0.00% | 57,300 |
| Jul 23, 2025 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | -0.26% | 85,000 |